Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | INR | 9.01 | 9.08 | 8.74 | 8.88 | 8.88 | -0.02 (-0.22%) | 151,568 |
16 Jul 2020 | INR | 8.8 | 9 | 8.55 | 8.9 | 8.9 | +0.09 (+1.02%) | 347,783 |
15 Jul 2020 | INR | 9.58 | 9.59 | 8.69 | 8.81 | 8.81 | -0.33 (-3.61%) | 1,051,907 |
14 Jul 2020 | INR | 8.5 | 9.14 | 8.28 | 9.14 | 9.14 | +0.43 (+4.94%) | 874,476 |
13 Jul 2020 | INR | 8.7 | 9.08 | 8.7 | 8.71 | 8.71 | -0.44 (-4.81%) | 945,213 |
10 Jul 2020 | INR | 9.15 | 9.83 | 9.15 | 9.15 | 9.15 | -0.48 (-4.98%) | 1,604,470 |
9 Jul 2020 | INR | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.5 (-4.94%) | 30,624 |
8 Jul 2020 | INR | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.53 (-4.97%) | 39,687 |
7 Jul 2020 | INR | 10.9 | 10.9 | 10.66 | 10.66 | 10.66 | -0.56 (-4.99%) | 155,151 |
6 Jul 2020 | INR | 10.19 | 11.25 | 10.19 | 11.22 | 11.22 | +0.5 (+4.66%) | 4,756,544 |
3 Jul 2020 | INR | 10.72 | 10.85 | 10.72 | 10.72 | 10.72 | -0.56 (-4.96%) | 861,615 |
2 Jul 2020 | INR | 12.19 | 12.45 | 11.28 | 11.28 | 11.28 | -0.59 (-4.97%) | 2,076,424 |
1 Jul 2020 | INR | 11.7 | 11.87 | 10.75 | 11.87 | 11.87 | +0.56 (+4.95%) | 2,391,463 |
30 Jun 2020 | INR | 11.15 | 11.31 | 11.1 | 11.31 | 11.31 | +0.53 (+4.92%) | 1,045,186 |
29 Jun 2020 | INR | 10.65 | 10.78 | 10.17 | 10.78 | 10.78 | +0.51 (+4.97%) | 2,830,498 |
26 Jun 2020 | INR | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | +0.48 (+4.90%) | 712,335 |
25 Jun 2020 | INR | 9.65 | 9.79 | 8.87 | 9.79 | 9.79 | +0.46 (+4.93%) | 1,691,625 |
24 Jun 2020 | INR | 9.34 | 9.34 | 9.24 | 9.33 | 9.33 | +0.43 (+4.83%) | 1,042,444 |
23 Jun 2020 | INR | 8.6 | 8.9 | 8.51 | 8.9 | 8.9 | +0.42 (+4.95%) | 772,588 |
22 Jun 2020 | INR | 8.48 | 8.48 | 8.39 | 8.48 | 8.48 | +0.4 (+4.95%) | 250,971 |
19 Jun 2020 | INR | 7.9 | 8.08 | 7.9 | 8.08 | 8.08 | +0.38 (+4.94%) | 77,190 |
18 Jun 2020 | INR | 7.95 | 7.95 | 7.56 | 7.7 | 7.7 | -0.25 (-3.14%) | 543,806 |
17 Jun 2020 | INR | 8.3 | 8.55 | 7.8 | 7.95 | 7.95 | -0.25 (-3.05%) | 840,096 |
16 Jun 2020 | INR | 8.2 | 8.2 | 7.49 | 8.2 | 8.2 | +0.39 (+4.99%) | 1,190,469 |
15 Jun 2020 | INR | 7.81 | 7.81 | 7.7 | 7.81 | 7.81 | +0.37 (+4.97%) | 740,517 |
12 Jun 2020 | INR | 7.09 | 7.44 | 6.74 | 7.44 | 7.44 | +0.35 (+4.94%) | 655,767 |
11 Jun 2020 | INR | 7.67 | 7.67 | 6.95 | 7.09 | 7.09 | -0.22 (-3.01%) | 1,339,078 |
10 Jun 2020 | INR | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | +0.34 (+4.88%) | 122,740 |
9 Jun 2020 | INR | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | +0.33 (+4.97%) | 264,994 |
8 Jun 2020 | INR | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | +0.31 (+4.90%) | 95,856 |